Dark

GOOGL20260821C390
GOOGL Aug 21 2026 390.00 Call (GOOGL260821C00390000)
option OPRA

EOD

Jul 21, 2026

3.65-20.306%(-0.93)3,317

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.3500	4.5000	3.5900	3.6500	-20.306%	3,317	11,821	0.000%
2026-07-20	4.6500	6.7200	4.2500	4.5800	+10.361%	1,048	11,415	-20.306%
2026-07-17	5.0000	5.0500	3.5000	4.1500	-32.520%	2,920	10,986	-12.048%
2026-07-16	12.0700	12.8000	5.7500	6.1500	-44.192%	2,417	9,212	-40.650%
2026-07-15	7.2000	12.2000	7.2000	11.0200	+44.052%	1,832	9,059	-66.878%
2026-07-14	5.8000	7.6500	5.6000	7.6500	+30.546%	392	8,734	-52.288%
2026-07-13	6.4000	7.2000	5.8600	5.8600	-20.055%	167	8,556	-37.713%
2026-07-10	7.0100	7.7200	6.1500	7.3300	-8.375%	315	8,567	-50.205%
2026-07-09	7.0000	8.2900	6.2500	8.0000	-10.615%	561	8,520	-54.375%
2026-07-08	11.0000	11.1000	7.9600	8.9500	-18.265%	241	8,484	-59.218%
2026-07-07	12.0000	13.5500	10.6000	10.9500	-4.700%	334	8,395	-66.667%
2026-07-06	9.5000	11.8500	8.2000	11.4900	+20.693%	525	8,285	-68.233%
2026-07-02	9.0000	10.5000	7.5000	9.5200	-1.856%	258	8,286	-61.660%
2026-07-01	9.0000	10.3000	8.2500	9.7000	+13.450%	1,678	8,286	-62.371%
2026-06-30	7.9200	9.1500	7.4200	8.5500	+2.395%	405	7,832	-57.310%
2026-06-29	5.8500	8.6500	5.6200	8.3500	+59.048%	278	7,758	-56.287%
2026-06-26	5.5000	6.8800	4.9800	5.2500	-20.455%	203	7,707	-30.476%
2026-06-25	5.6000	6.6000	5.3000	6.6000	-3.084%	383	7,684	-44.697%
2026-06-24	7.5500	8.8000	6.4000	6.8100	-3.404%	402	7,752	-46.402%
2026-06-23	6.5700	8.1000	6.5000	7.0500	-15.060%	610	7,512	-48.227%
2026-06-22	10.6500	11.7500	6.9900	8.3000	-42.759%	852	7,815	-56.024%
2026-06-18	12.5500	14.5000	10.9500	14.5000	+9.682%	317	7,399	-74.828%
2026-06-17	15.8300	15.8300	12.6800	13.2200	-20.601%	272	7,399	-72.390%
2026-06-16	16.1200	18.0000	14.5000	16.6500	+12.881%	597	7,399	-78.078%
2026-06-15	15.3000	17.3000	14.3500	14.7500	+18.474%	134	7,287	-75.254%
2026-06-12	13.9400	15.7500	12.4500	12.4500	+2.893%	173	7,297	-70.683%
2026-06-11	10.7500	12.6300	9.1000	12.1000	-0.820%	357	7,260	-69.835%
2026-06-10	15.1100	15.8500	11.7500	12.2000	-20.261%	397	7,357	-70.082%
2026-06-09	17.8000	17.8000	12.8700	15.3000	+4.795%	168	7,079	-76.144%
2026-06-08	16.4500	16.4500	13.8100	14.6000	-16.571%	206	7,043	-75.000%
2026-06-05	15.9900	18.3000	15.7600	17.5000	-7.749%	339	7,098	-79.143%
2026-06-04	14.5000	19.4000	14.5000	18.9700	+37.265%	269	7,006	-80.759%
2026-06-03	16.0000	16.6100	13.8000	13.8200	-6.305%	276	7,014	-73.589%
2026-06-02	17.0000	19.7000	13.4500	14.7500	-31.555%	740	7,011	-75.254%
2026-06-01	18.2500	21.7500	18.2500	21.5500	-4.646%	166	6,994	-83.063%
2026-05-29	25.3000	25.7000	21.1000	22.6000	-19.286%	639	6,970	-83.850%
2026-05-28	28.4400	29.3500	25.5000	28.0000	+0.575%	214	6,924	-86.964%
2026-05-27	28.0000	30.8500	27.3700	27.8400	-1.625%	220	6,911	-86.889%
2026-05-26	25.6500	28.8000	25.0000	28.3000	+12.974%	181	6,951	-87.102%
2026-05-22	27.4500	28.3500	24.0900	25.0500	-10.536%	251	6,939	-85.429%
2026-05-21	27.9300	30.7000	26.0000	28.0000	-5.245%	181	6,888	-86.964%
2026-05-20	30.5000	32.5000	26.6500	29.5500	-0.672%	308	6,888	-87.648%
2026-05-19	33.0000	33.0000	28.9500	29.7500	-16.197%	730	6,161	-87.731%
2026-05-18	36.0000	43.2000	35.2300	35.5000	-1.059%	318	6,161	-89.718%
2026-05-15	34.5000	37.4400	33.6500	35.8800	-6.854%	43	6,161	-89.827%
2026-05-14	37.5500	40.0000	35.7100	38.5200	-3.216%	108	6,152	-90.524%
2026-05-13	29.0000	40.3000	29.0000	39.8000	+33.333%	255	6,192	-90.829%
2026-05-12	29.8000	30.4000	27.2600	29.8500	-3.648%	101	6,192	-87.772%
2026-05-11	34.4000	35.9600	30.9800	30.9800	-19.969%	241	6,192	-88.218%
2026-05-08	37.0100	38.7500	36.3300	38.7100	+7.082%	257	6,134	-90.571%
2026-05-07	37.3300	37.3300	34.4500	36.1500	-1.633%	112	6,094	-89.903%
2026-05-06	33.8800	38.2000	33.6800	36.7500	+23.529%	414	6,090	-90.068%
2026-05-05	29.5000	32.5000	28.6700	29.7500	+7.401%	438	6,102	-87.731%
2026-05-04	29.4800	29.4800	26.5000	27.7000	-6.102%	4,800	5,951	-86.823%
2026-05-01	27.7500	29.6800	26.7500	29.5000	+1.724%	442	1,392	-87.627%
2026-04-30	22.2500	30.0400	19.0000	29.0000	+106.553%	823	1,392	-87.414%
2026-04-29	13.1000	15.9000	13.1000	14.0400	+1.007%	812	1,640	-74.003%
2026-04-28	13.9600	15.3000	13.7000	13.9000	-5.954%	72	1,381	-73.741%
2026-04-27	12.9700	15.7200	12.9700	14.7800	+15.740%	77	1,335	-75.304%
2026-04-24	10.4300	12.9500	10.3500	12.7700	+12.511%	378	1,302	-71.417%
2026-04-23	11.3000	11.6200	11.0000	11.3500	+8.612%	64	1,156	-67.841%
2026-04-22	10.3800	10.9700	10.3500	10.4500	+9.884%	11	1,152	-65.072%
2026-04-21	10.8500	10.8500	9.5100	9.5100	-13.151%	9	1,155	-61.619%
2026-04-20	10.9500	11.1200	10.8500	10.9500	-7.046%	16	1,153	-66.667%
2026-04-17	10.7000	11.9500	10.7000	11.7800	+8.571%	25	1,150	-69.015%
2026-04-16	10.8500	11.3500	10.7000	10.8500	-4.657%	31	1,143	-66.359%
2026-04-15	9.2600	11.3800	9.2600	11.3800	+18.418%	14	1,140	-67.926%
2026-04-14	8.3000	10.0000	8.3000	9.6100	+39.275%	72	1,138	-62.019%
2026-04-13	6.9500	6.9500	6.9000	6.9000	+6.977%	2	1,090	-47.101%
2026-04-10	6.9500	6.9500	6.4500	6.4500	-6.522%	213	1,090	-43.411%
2026-04-09	5.2500	6.9000	5.1000	6.9000	+11.470%	141	1,168	-47.101%
2026-04-08	5.3200	6.2700	5.3200	6.1900	+55.919%	27	1,228	-41.034%
2026-04-07	3.7500	4.1000	3.7500	3.9700	+15.072%	5	1,214	-8.060%
2026-04-06	3.4500	3.4500	3.4500	3.4500	+5.505%	1	1,210	+5.797%
2026-04-02	3.2000	3.2700	3.2000	3.2700	-8.403%	2	1,210	+11.621%
2026-04-01	3.1500	3.8000	3.1000	3.5700	+52.564%	27	1,210	+2.241%
2026-03-31	1.9900	2.3500	1.8600	2.3400	+41.818%	76	1,209	+55.983%
2026-03-30	1.7200	1.7200	1.6400	1.6500	-14.508%	6	1,215	+121.212%
2026-03-27	1.9300	1.9300	1.9300	1.9300	-16.450%	1	1,215	+89.119%
2026-03-26	2.6700	2.6700	2.3100	2.3100	-22.222%	7	1,215	+58.009%
2026-03-25	3.0000	3.0000	2.8800	2.9700	-6.604%	9	1,217	+22.896%
2026-03-24	3.6500	3.6500	3.1800	3.1800	-28.539%	28	1,222	+14.780%
2026-03-23	4.5000	5.0000	4.3500	4.4500	-2.198%	218	1,223	-17.978%
2026-03-20	4.8000	4.8500	4.5100	4.5500	-13.333%	38	1,019	-19.780%
2026-03-19	5.1700	5.2500	5.0000	5.2500	-10.256%	49	1,005	-30.476%
2026-03-18	6.0500	6.2500	5.8500	5.8500	-1.681%	5	962	-37.607%
2026-03-17	5.4000	5.9500	5.3000	5.9500	+12.264%	17	959	-38.655%
2026-03-16	5.7000	5.8500	5.3000	5.3000	-6.195%	94	947	-31.132%
2026-03-13	6.1500	6.2000	5.4000	5.6500	-0.528%	495	917	-35.398%
2026-03-12	5.6500	5.6800	5.6000	5.6800	-15.224%	7	602	-35.739%
2026-03-11	7.0000	7.2500	6.6500	6.7000	-1.471%	57	599	-45.522%
2026-03-10	6.9200	6.9500	6.8000	6.8000	-0.730%	7	561	-46.324%
2026-03-09	5.9500	6.8500	5.7500	6.8500	+16.102%	22	561	-46.715%
2026-03-06	5.9100	6.2000	5.9000	5.9000	-7.668%	79	558	-38.136%
2026-03-05	6.3900	6.3900	6.2000	6.3900	-5.333%	11	544	-42.879%
2026-03-04	6.9900	6.9900	6.6000	6.7500	0.000%	22	537	-45.926%
2026-03-03	6.8600	6.8600	6.5500	6.7500	-20.118%	9	525	-45.926%
2026-02-27	8.6000	8.6000	8.1000	8.4500	+3.175%	13	522	-56.805%
2026-02-26	8.4500	8.4500	7.4800	8.1900	-10.978%	33	512	-55.433%
2026-02-25	9.0700	9.2000	8.6000	9.2000	-1.075%	30	488	-60.326%
2026-02-24	8.5000	9.3000	8.5000	9.3000	-3.125%	29	488	-60.753%
2026-02-23	9.3500	9.6000	9.3500	9.6000	+32.414%	2	463	-61.979%
2026-02-19	7.2500	7.2500	7.2500	7.2500	+2.837%	1	463	-49.655%
2026-02-18	7.2300	7.2700	7.0000	7.0500	-12.963%	5	463	-48.227%
2026-02-13	8.2500	8.2500	8.0000	8.1000	-9.497%	4	464	-54.938%
2026-02-12	9.1500	10.5000	8.9500	8.9500	-6.479%	64	464	-59.218%
2026-02-11	9.9000	9.9000	9.5600	9.5700	-17.358%	42	445	-61.860%
2026-02-10	11.5800	11.5800	11.5800	11.5800	-16.390%	1	420	-68.480%
2026-02-09	12.6000	13.8500	12.6000	13.8500	+3.979%	35	420	-73.646%
2026-02-06	15.7000	15.7000	13.3200	13.3200	-9.388%	4	422	-72.598%
2026-02-05	11.0000	15.5000	11.0000	14.7000	-24.422%	99	420	-75.170%
2026-02-04	22.0500	22.0500	18.3300	19.4500	-11.591%	7	352	-81.234%
2026-02-03	23.8000	23.8000	22.0000	22.0000	-0.901%	9	348	-83.409%
2026-02-02	19.5100	22.2000	19.5100	22.2000	+11.000%	12	342	-83.559%
2026-01-30	20.0000	20.0000	20.0000	20.0000	+5.263%	3	333	-81.750%
2026-01-29	17.0500	19.0000	16.9500	19.0000	-1.042%	66	330	-80.789%
2026-01-26	19.6000	19.9500	19.2000	19.2000	+6.077%	9	314	-80.990%
2026-01-23	18.5000	18.5000	18.1000	18.1000	+0.277%	6	309	-79.834%
2026-01-22	17.7500	18.0500	17.7500	18.0500	-2.853%	10	311	-79.778%
2026-01-21	15.5000	18.6500	15.5000	18.5800	+17.968%	47	311	-80.355%
2026-01-20	17.4200	17.4200	15.7500	15.7500	-22.414%	57	274	-76.825%
2026-01-15	19.9100	20.3000	19.9100	20.3000	-5.757%	8	235	-82.020%
2026-01-13	22.0400	23.1500	21.5400	21.5400	+14.635%	7	235	-83.055%
2026-01-09	17.7000	18.9200	17.7000	18.7900	+3.927%	6	229	-80.575%
2026-01-08	16.9500	18.0800	16.9500	18.0800	+7.236%	29	227	-79.812%
2026-01-07	15.9100	16.8600	15.9100	16.8600	+32.028%	3	213	-78.351%
2026-01-06	13.3000	13.3200	12.7700	12.7700	-9.880%	6	212	-71.417%
2026-01-02	13.3300	14.2800	13.3300	14.1700	+4.963%	11	211	-74.241%
2025-12-31	13.5000	13.5000	13.5000	13.5000	-1.460%	1	211	-72.963%
2025-12-29	13.6700	13.7000	13.6700	13.7000	-5.125%	7	211	-73.358%
2025-12-24	14.4400	14.4400	14.4400	14.4400	-0.756%	1	203	-74.723%
2025-12-23	14.2000	14.5500	14.2000	14.5500	+16.214%	3	203	-74.914%
2025-12-22	12.5300	12.5400	12.4500	12.5200	+6.735%	40	192	-70.847%
2025-12-18	11.7300	11.7300	11.7300	11.7300	+0.860%	5	192	-68.883%
2025-12-17	11.6300	11.6300	11.6300	11.6300	-17.809%	1	187	-68.616%
2025-12-15	14.1500	14.1500	14.1500	14.1500	-4.263%	2	186	-74.205%
2025-12-12	14.7800	14.7800	14.7800	14.7800	-8.765%	5	184	-75.304%
2025-12-11	16.2000	16.2000	16.2000	16.2000	-5.319%	1	181	-77.469%
2025-12-08	17.2000	17.2000	17.1000	17.1100	-10.325%	5	180	-78.667%
2025-12-05	20.6800	20.6800	19.0800	19.0800	-4.072%	9	180	-80.870%
2025-12-03	19.9700	19.9700	19.8900	19.8900	+3.004%	4	179	-81.649%
2025-12-02	18.9000	19.4100	18.7500	19.3100	-3.546%	26	175	-81.098%
2025-12-01	20.1500	20.3100	20.0200	20.0200	-18.618%	5	158	-81.768%
2025-11-28	24.6000	24.6000	24.6000	24.6000	+10.314%	1	155	-85.163%
2025-11-26	23.7000	23.7000	22.3000	22.3000	-7.083%	8	151	-83.632%
2025-11-25	23.5500	24.0000	23.5500	24.0000	+8.844%	9	151	-84.792%
2025-11-24	20.5500	22.0500	20.5500	22.0500	+45.545%	3	145	-83.447%
2025-11-21	16.5000	16.5000	15.1500	15.1500	-5.016%	78	142	-75.908%
2025-11-20	15.9500	15.9500	15.9500	15.9500	+7.047%	14	92	-77.116%
2025-11-19	16.0500	17.9000	14.9000	14.9000	+17.323%	21	92	-75.503%
2025-11-17	13.4200	13.6000	12.7000	12.7000	+29.592%	3	77	-71.260%
2025-11-14	9.8000	9.8000	9.8000	9.8000	-7.547%	15	74	-62.755%
2025-11-13	10.6000	10.6000	10.5500	10.6000	-12.757%	22	74	-65.566%
2025-11-12	12.1500	12.1500	12.1500	12.1500	-7.252%	15	72	-69.959%
2025-11-10	12.3500	13.2000	12.3500	13.1000	+29.064%	24	72	-72.137%
2025-11-07	10.1500	10.1500	10.1500	10.1500	-17.480%	9	51	-64.039%
2025-11-06	12.0500	12.3000	12.0500	12.3000	+9.333%	50	51	-70.325%
2025-11-05	11.2500	11.2500	11.2500	11.2500	+9.756%	2	13	-67.556%
2025-11-04	10.3000	10.3000	10.2500	10.2500	-8.072%	22	11	-64.390%
2025-11-03	11.2000	11.2000	11.0000	11.1500	-1.935%	14	26	-67.265%
2025-10-31	11.3700	11.3700	11.3700	11.3700	-5.250%	1	26	-67.898%
2025-10-30	12.0000	12.0000	12.0000	12.0000	0.000%	25	25	-69.583%